Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	44.97	45.06	43.67	43.82	43.82	-2.34%	1,029,835
Aug 28, 2025	44.75	45.15	44.34	44.87	44.87	0.29%	999,507
Aug 27, 2025	45.64	45.98	44.62	44.74	44.74	-1.80%	1,073,774
Aug 26, 2025	44.00	45.84	43.69	45.56	45.56	2.91%	1,948,419
Aug 25, 2025	43.78	44.66	42.72	44.27	44.03	-1.27%	1,833,903
Aug 22, 2025	43.39	45.04	43.01	44.84	44.60	3.65%	2,174,059
Aug 21, 2025	41.61	43.33	41.59	43.26	43.02	3.82%	1,423,946
Aug 20, 2025	41.54	41.86	40.97	41.67	41.44	1.04%	749,958
Aug 19, 2025	41.00	41.53	40.83	41.24	41.02	-0.22%	800,217
Aug 18, 2025	40.99	42.35	40.65	41.33	41.10	2.28%	1,465,963
Aug 15, 2025	40.13	40.68	39.92	40.41	40.19	0.07%	1,111,837
Aug 14, 2025	40.35	41.50	39.55	40.38	40.16	0.47%	2,875,840
Aug 13, 2025	40.50	40.80	39.75	40.19	39.97	-0.59%	1,437,749
Aug 12, 2025	40.32	40.71	40.12	40.43	40.21	0.75%	865,944
Aug 11, 2025	40.44	40.78	39.77	40.13	39.91	-0.77%	1,380,350
Aug 8, 2025	41.50	41.67	40.33	40.44	40.22	-2.22%	1,274,889
Aug 7, 2025	41.82	42.17	40.96	41.36	41.13	-0.12%	1,061,503
Aug 6, 2025	42.04	42.15	41.33	41.41	41.18	-0.89%	878,179
Aug 5, 2025	41.06	41.78	40.58	41.78	41.55	1.85%	1,013,189
Aug 4, 2025	41.00	42.20	40.82	41.02	40.80	1.33%	757,978
Aug 1, 2025	40.53	41.02	39.90	40.48	40.26	-1.65%	815,713
Jul 31, 2025	41.29	41.76	40.77	41.16	40.94	-0.87%	645,948
Jul 30, 2025	41.04	42.11	40.65	41.52	41.29	1.49%	1,286,920
Jul 29, 2025	40.43	41.09	40.22	40.91	40.69	1.31%	977,903
Jul 28, 2025	41.06	41.93	40.10	40.38	40.16	-0.39%	848,200
Jul 25, 2025	40.75	40.81	40.25	40.54	40.32	-0.66%	517,521
Jul 24, 2025	40.38	41.28	40.33	40.81	40.59	0.49%	615,663
Jul 23, 2025	40.36	40.83	40.23	40.61	40.39	0.89%	583,445
Jul 22, 2025	40.20	40.66	40.12	40.25	40.03	0.12%	1,305,539
Jul 21, 2025	40.99	41.39	39.98	40.20	39.98	-1.93%	860,545
Jul 18, 2025	41.54	41.70	40.82	40.99	40.77	-0.17%	809,994
Jul 17, 2025	40.23	41.07	40.02	41.06	40.84	1.73%	660,610
Jul 16, 2025	40.55	40.69	39.93	40.36	40.14	-0.30%	967,179
Jul 15, 2025	41.16	41.19	40.29	40.48	40.26	-1.41%	717,484
Jul 14, 2025	40.73	41.40	40.36	41.06	40.84	0.71%	1,037,974
Jul 11, 2025	40.62	41.26	40.46	40.77	40.55	0.37%	426,554
Jul 10, 2025	40.66	40.84	40.20	40.62	40.40	-0.10%	788,286
Jul 9, 2025	41.81	41.94	40.47	40.66	40.44	-2.96%	1,349,720
Jul 8, 2025	41.70	42.29	41.07	41.90	41.67	0.41%	890,984
Jul 7, 2025	41.32	41.80	41.22	41.73	41.50	0.58%	792,827
Jul 3, 2025	40.77	41.56	40.77	41.49	41.26	1.47%	581,674
Jul 2, 2025	40.20	40.94	40.00	40.89	40.67	1.92%	1,068,006
Jul 1, 2025	41.57	41.65	40.06	40.12	39.90	-2.60%	2,630,096
Jun 30, 2025	41.23	41.64	40.70	41.19	40.97	-0.56%	1,887,954
Jun 27, 2025	41.54	42.13	40.76	41.42	41.19	-0.55%	2,458,541
Jun 26, 2025	41.38	43.33	41.20	41.65	41.42	1.36%	10,919,724
Jun 25, 2025	41.63	41.67	40.91	41.09	40.87	-1.04%	631,827
Jun 24, 2025	40.93	41.78	40.50	41.52	41.29	0.85%	1,060,009
Jun 23, 2025	41.63	42.76	40.88	41.17	40.95	-0.95%	913,649
Jun 20, 2025	42.55	42.77	41.52	41.57	41.34	-1.78%	904,468